Tổng Công ty Phân bón và Hóa chất Dầu khí - CTCP (dpm)

33.20
-0.80
(-2.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		8.75 34.65% 272,003,300 6,803,000 211.9
25
34
33.20
2 tháng
(2026-01-12) 		9.70 39.92% 428,029,100 13,458,700 376.6
23
34
33.20
3 tháng
(2025-12-15) 		12.05 54.90% 483,389,200 16,593,900 449.3
21.95
34
33.20
6 tháng
(2025-09-15) 		6.60 24.09% 742,905,500 -7,684,100 -148.2
21.95
34
33.20
12 tháng
(2025-03-18) 		14.24 72.09% 1,227,106,100 -17,437,451 -336.3
15.41
34
33.20
24 tháng
(2024-03-25) 		15.54 84.18% 1,948,554,400 -15,260,465 -238.8
15.41
34
33.20
36 tháng
(2023-03-29) 		17.68 108.31% 2,624,385,800 -53,876,793 -1,552.6
14.89
34
33.20
60 tháng
(2021-04-08) 		26.13 332.21% 4,619,450,100 -34,853,114 -133.6
6.98
34
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
19.56
 1,813,000 19.48 19.59 19.37 14,400 20,930 -0.2
20/12/2024
19.42
 1,578,800 19.59 19.59 19.40 53,291 125,743 -2.5
19/12/2024
19.48
 2,378,800 19.34 19.70 19.26 82,900 119,300 -1.3
18/12/2024
19.51
 2,540,600 19.42 19.56 19.23 4,000 267,900 -9.2
17/12/2024
19.42
 1,772,600 19.56 19.59 19.34 3,000 34,700 -1.1
16/12/2024
19.51
 2,021,800 19.54 19.65 19.40 6,000 112,800 -3.8
13/12/2024
19.54
 1,740,100 19.59 19.78 19.51 0 30,100 -1.1
12/12/2024
19.62
 2,102,900 19.76 19.81 19.59 21,700 71,700 -1.8
11/12/2024
19.73
 2,658,600 19.95 19.95 19.62 10,000 49,300 -1.4
10/12/2024
19.87
 3,545,300 20.01 20.06 19.73 64,000 40,700 0.8
09/12/2024
20.01
 4,063,900 20.20 20.31 19.95 3,400 156,100 -5.6
06/12/2024
20.20
 8,734,000 20.12 20.86 20.12 218,300 184,800 1.2
05/12/2024
20.09
 3,529,100 19.70 20.09 19.70 45,900 73,900 -1.0
04/12/2024
19.81
 8,028,300 19.87 20.14 19.56 563,600 195,000 13.3
03/12/2024
19.84
 3,602,700 19.76 20.03 19.59 509,000 667,900 -5.7
02/12/2024
19.73
 4,019,400 19.70 19.78 19.29 901,800 826,200 2.8
29/11/2024
19.56
 3,649,100 19.48 19.78 19.37 1,212,500 564,400 23.0
28/11/2024
19.48
 2,514,100 19.70 19.78 19.40 165,700 206,100 -1.5
27/11/2024
19.65
 6,489,700 20.25 20.28 19.51 171,200 964,230 -28.1
26/11/2024
20.12
 8,413,000 19.65 20.20 19.65 3,561,200 54,700 126.4
25/11/2024
19.59
 3,941,400 19.65 19.73 19.48 322,700 266,200 2.0
22/11/2024
19.65
 5,767,900 19.29 19.70 19.20 982,000 47,500 32.9
21/11/2024
19.29
 3,209,700 18.73 19.29 18.59 461,600 900 15.9
20/11/2024
18.71
 1,688,600 18.54 18.82 18.26 234,500 35,800 6.7
19/11/2024
18.54
 935,700 18.68 18.76 18.54 27,100 108,900 -2.8
18/11/2024
18.68
 1,299,300 18.59 18.76 18.40 183,300 64,813 4.0
15/11/2024
18.65
 1,753,800 18.82 18.98 18.65 28,600 95,300 -2.3
14/11/2024
18.90
 3,113,300 18.76 19.01 18.76 95,300 54,900 1.4
13/11/2024
18.84
 1,624,600 18.79 19.01 18.59 500 57,500 -1.9
12/11/2024
18.73
 1,797,800 18.76 19.04 18.73 116,200 331,000 -7.3
11/11/2024
18.68
 1,536,000 18.59 18.76 18.46 85,700 369,900 -9.6
08/11/2024
18.54
 2,217,000 18.65 18.73 18.48 2,000 707,300 -23.7
07/11/2024
18.65
 930,400 18.87 18.87 18.65 0 56,300 -1.9
06/11/2024
18.79
 972,900 18.54 18.84 18.54 0 0 0
05/11/2024
18.51
 723,600 18.59 18.68 18.43 8,800 32,700 -0.8
04/11/2024
18.51
 1,856,000 18.68 18.79 18.37 500 26,000 -0.9
01/11/2024
18.76
 3,353,200 19.04 19.04 18.71 6,500 202,100 -6.7
31/10/2024
19.12
 1,038,500 19.15 19.20 18.98 51,900 3,900 1.7
30/10/2024
19.15
 1,106,900 19.34 19.34 19.09 29,300 125,100 -3.3
29/10/2024
19.34
 2,915,100 18.95 19.37 18.95 179,700 46,200 4.6
28/10/2024
18.93
 722,500 18.84 18.95 18.79 1,900 108,200 -3.6
25/10/2024
18.84
 881,800 18.93 19.06 18.84 17,000 2,800 0.5
24/10/2024
18.84
 1,564,500 18.84 19.09 18.82 68,900 37,900 1.1
23/10/2024
18.84
 1,147,900 18.76 18.90 18.73 90,700 53,400 1.3
22/10/2024
18.87
 1,346,900 18.87 19.06 18.73 300 49,500 -1.7
21/10/2024
18.87
 796,500 19.09 19.09 18.87 0 52,500 -1.8
18/10/2024
19.04
 1,437,300 19.12 19.23 18.98 300 153,900 -5.3
17/10/2024
19.09
 1,455,700 19.01 19.09 18.76 150,300 160,100 -0.3
16/10/2024
18.90
 2,935,700 19.34 19.34 18.82 5,600 204,800 -6.8
15/10/2024
19.18
 1,498,500 19.42 19.45 19.12 14,600 17,700 -0.1
14/10/2024
19.37
 1,883,600 19.59 19.59 19.29 133,900 11,200 4.3
11/10/2024
19.48
 794,900 19.37 19.48 19.31 60,000 5,300 1.9
10/10/2024
19.31
 2,497,700 19.45 19.67 19.31 156,600 587,800 -15.1
09/10/2024
19.54
 1,675,600 19.31 19.54 19.26 13,300 22,900 -0.3
08/10/2024
19.26
 3,273,300 19.42 19.45 19.09 67,700 128,600 -2.1
07/10/2024
19.37
 2,015,400 19.51 19.54 19.29 196,200 387,200 -6.7
04/10/2024
19.42
 1,956,200 19.48 19.65 19.37 162,000 547,100 -13.6
03/10/2024
19.45
 4,531,600 19.84 19.84 19.29 118,800 877,100 -26.7
02/10/2024
19.73
 2,604,300 19.70 19.90 19.65 95,300 1,050,800 -34.0
01/10/2024
19.67
 3,226,000 19.76 19.92 19.67 40,100 925,500 -31.6
30/09/2024
19.70
 3,172,000 19.92 19.98 19.67 4,900 683,900 -24.3
27/09/2024
19.92
 2,975,500 20.01 20.01 19.76 227,300 54,600 6.2
26/09/2024
19.92
 3,918,700 20.14 20.25 19.84 211,700 70,400 5.1
25/09/2024
19.98
 7,227,100 19.76 20.12 19.70 1,073,500 46,800 37.0
24/09/2024
19.70
 1,477,000 19.76 19.78 19.62 9,700 400 0.3
23/09/2024
19.70
 2,308,400 19.70 19.98 19.59 13,200 6,100 0.3
20/09/2024
19.65
 3,219,600 19.81 20.01 19.56 238,300 424,300 -6.6
19/09/2024
19.70
 2,339,800 19.73 19.78 19.48 52,100 263,100 -7.5
18/09/2024
19.67
 2,508,400 19.92 19.92 19.62 22,800 111,100 -3.1
17/09/2024
19.81
 1,801,000 19.76 19.81 19.59 900 89,100 -3.1
16/09/2024
19.76
 6,637,900 19.78 20.14 19.76 667,200 54,900 22.1
13/09/2024
19.65
 2,351,100 19.56 19.78 19.42 174,600 39,400 4.8
12/09/2024
19.48
 3,080,500 19.37 19.84 19.37 192,100 38,500 5.4
11/09/2024
19.31
 2,404,900 19.31 19.48 19.09 12,100 101,000 -3.1
10/09/2024
19.34
 2,856,900 19.76 19.76 19.31 19,500 94,400 -2.6
09/09/2024
19.62
 2,587,100 19.73 19.84 19.31 0 0 0
06/09/2024
19.90
 4,405,300 19.26 19.90 19.18 350,200 83,200 9.5
05/09/2024
19.23
 1,762,300 19.51 19.54 19.09 110,900 103,800 0.3
04/09/2024
19.42
 2,110,300 19.26 19.42 19.09 9,300 103,900 -3.3
30/08/2024
19.29
 1,616,800 19.26 19.54 19.26 23,400 182,500 -5.6
29/08/2024
19.23
 1,857,600 19.23 19.42 19.15 17,600 101,800 -2.9
28/08/2024
19.20
 1,849,400 19.37 19.48 19.20 5,000 121,700 -4.1
27/08/2024
19.37
 2,920,200 19.34 19.62 19.31 420,500 116,600 10.7
26/08/2024
19.31
 4,322,600 19.87 19.87 19.31 61,000 45,800 0.5
23/08/2024
19.76
 2,147,800 19.67 19.87 19.56 209,100 39,100 6.0
22/08/2024
19.70
 3,401,800 19.92 20.09 19.59 127,100 95,300 1.1
21/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2024
20.03
 3,938,700 20.17 20.17 19.98 655,300 255,200 14.5
20/08/2024
20.03
 8,496,700 20.09 20.30 19.95 2,429,000 184,300 86.0
19/08/2024
20.03
 5,863,900 19.72 20.03 19.51 747,800 254,400 18.7
16/08/2024
19.46
 5,725,800 18.98 19.48 18.88 868,800 96,700 28.4
15/08/2024
18.88
 1,837,000 18.98 18.98 18.70 60,700 132,100 -2.6
14/08/2024
18.93
 2,515,300 18.98 19.22 18.88 183,400 453,200 -9.8
13/08/2024
18.77
 2,586,100 18.98 19.04 18.70 106,700 287,000 -6.5
12/08/2024
18.88
 2,697,600 18.98 19.09 18.77 45,100 186,400 -5.1
09/08/2024
18.75
 3,201,800 18.43 18.83 18.36 500,300 62,000 15.6
08/08/2024
18.22
 1,844,900 18.20 18.49 18.04 503,500 79,700 14.8
07/08/2024
18.25
 1,898,400 17.83 18.30 17.65 656,900 69,300 20.1
06/08/2024
17.65
 2,188,900 17.31 17.78 17.15 43,700 285,400 -8.0
05/08/2024
17.15
 3,324,700 17.86 18.20 17.15 30,300 185,500 -5.3
02/08/2024
18.36
 1,593,900 17.94 18.36 17.83 40,200 24,400 0.6

Chính sách bảo mật | Điều khoản sử dụng |